Inner Mongolia BaoTou Steel Union Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.790 | 1.800 | 1.760 | 1.770 | 1.770 | 233,052,651 |
| 2025-04-22 | 1.800 | 1.810 | 1.780 | 1.780 | 1.780 | 184,194,712 |
| 2025-04-21 | 1.770 | 1.820 | 1.760 | 1.790 | 1.790 | 383,509,822 |
| 2025-04-18 | 1.760 | 1.770 | 1.740 | 1.760 | 1.760 | 145,647,129 |
| 2025-04-17 | 1.750 | 1.770 | 1.740 | 1.770 | 1.770 | 200,719,612 |
| 2025-04-16 | 1.750 | 1.760 | 1.730 | 1.760 | 1.760 | 245,104,445 |
| 2025-04-15 | 1.770 | 1.780 | 1.730 | 1.750 | 1.750 | 269,218,007 |
| 2025-04-14 | 1.780 | 1.800 | 1.760 | 1.770 | 1.770 | 304,315,986 |
| 2025-04-11 | 1.760 | 1.810 | 1.750 | 1.780 | 1.780 | 479,134,137 |
| 2025-04-10 | 1.750 | 1.780 | 1.730 | 1.760 | 1.760 | 428,576,111 |
| 2025-04-09 | 1.680 | 1.750 | 1.630 | 1.750 | 1.750 | 596,600,036 |
| 2025-04-08 | 1.640 | 1.720 | 1.630 | 1.710 | 1.710 | 572,028,579 |
| 2025-04-07 | 1.780 | 1.790 | 1.620 | 1.650 | 1.650 | 792,821,766 |
| 2025-04-03 | 1.790 | 1.810 | 1.780 | 1.800 | 1.800 | 193,430,729 |
| 2025-04-02 | 1.800 | 1.810 | 1.790 | 1.790 | 1.790 | 160,283,265 |
| 2025-04-01 | 1.790 | 1.810 | 1.790 | 1.800 | 1.800 | 205,008,940 |
| 2025-03-31 | 1.820 | 1.830 | 1.780 | 1.790 | 1.790 | 351,782,123 |
| 2025-03-28 | 1.850 | 1.860 | 1.810 | 1.830 | 1.830 | 428,856,564 |
| 2025-03-27 | 1.870 | 1.870 | 1.840 | 1.850 | 1.850 | 313,485,642 |
| 2025-03-26 | 1.870 | 1.890 | 1.850 | 1.870 | 1.870 | 339,744,954 |
| 2025-03-25 | 1.850 | 1.880 | 1.840 | 1.860 | 1.860 | 318,061,981 |
| 2025-03-24 | 1.860 | 1.870 | 1.830 | 1.850 | 1.850 | 380,100,293 |
| 2025-03-21 | 1.860 | 1.890 | 1.850 | 1.860 | 1.860 | 376,018,238 |
| 2025-03-20 | 1.860 | 1.890 | 1.860 | 1.870 | 1.870 | 292,567,176 |
| 2025-03-19 | 1.880 | 1.890 | 1.860 | 1.870 | 1.870 | 321,396,838 |
| 2025-03-18 | 1.890 | 1.910 | 1.880 | 1.890 | 1.890 | 375,506,623 |
| 2025-03-17 | 1.900 | 1.930 | 1.880 | 1.890 | 1.890 | 477,156,468 |
| 2025-03-14 | 1.930 | 1.940 | 1.870 | 1.900 | 1.900 | 527,804,209 |
| 2025-03-13 | 1.900 | 1.970 | 1.880 | 1.910 | 1.910 | 680,104,891 |
| 2025-03-12 | 1.910 | 1.970 | 1.890 | 1.900 | 1.900 | 661,264,115 |
| 2025-03-11 | 1.840 | 1.910 | 1.830 | 1.910 | 1.910 | 777,236,240 |
| 2025-03-10 | 1.860 | 1.870 | 1.830 | 1.860 | 1.860 | 369,493,506 |
| 2025-03-07 | 1.840 | 1.880 | 1.830 | 1.860 | 1.860 | 470,075,754 |
| 2025-03-06 | 1.840 | 1.860 | 1.830 | 1.840 | 1.840 | 321,484,835 |
| 2025-03-05 | 1.860 | 1.870 | 1.820 | 1.840 | 1.840 | 440,369,645 |
| 2025-03-04 | 1.850 | 1.900 | 1.840 | 1.870 | 1.870 | 582,440,041 |
| 2025-03-03 | 1.840 | 1.880 | 1.830 | 1.840 | 1.840 | 482,051,331 |
| 2025-02-28 | 1.850 | 1.870 | 1.810 | 1.810 | 1.810 | 391,823,476 |
| 2025-02-27 | 1.910 | 1.920 | 1.840 | 1.860 | 1.860 | 535,395,400 |
| 2025-02-26 | 1.860 | 1.920 | 1.850 | 1.910 | 1.910 | 804,522,730 |
| 2025-02-25 | 1.840 | 1.870 | 1.820 | 1.850 | 1.850 | 400,637,353 |
| 2025-02-24 | 1.840 | 1.880 | 1.840 | 1.850 | 1.850 | 338,521,662 |
| 2025-02-21 | 1.850 | 1.900 | 1.830 | 1.840 | 1.840 | 469,399,215 |
| 2025-02-20 | 1.810 | 1.920 | 1.810 | 1.860 | 1.860 | 848,721,873 |
| 2025-02-19 | 1.780 | 1.800 | 1.770 | 1.800 | 1.800 | 260,769,487 |
| 2025-02-18 | 1.820 | 1.830 | 1.780 | 1.780 | 1.780 | 342,923,385 |
| 2025-02-17 | 1.810 | 1.840 | 1.810 | 1.820 | 1.820 | 339,686,049 |
| 2025-02-14 | 1.840 | 1.850 | 1.810 | 1.820 | 1.820 | 335,024,797 |
| 2025-02-13 | 1.860 | 1.870 | 1.840 | 1.840 | 1.840 | 322,705,903 |
| 2025-02-12 | 1.860 | 1.870 | 1.830 | 1.850 | 1.850 | 308,103,388 |
| 2025-02-11 | 1.890 | 1.890 | 1.850 | 1.860 | 1.860 | 370,609,230 |
| 2025-02-10 | 1.890 | 1.920 | 1.870 | 1.890 | 1.890 | 411,751,643 |
| 2025-02-07 | 1.860 | 1.900 | 1.850 | 1.890 | 1.890 | 523,263,136 |
| 2025-02-06 | 1.810 | 1.890 | 1.800 | 1.870 | 1.870 | 729,228,696 |
| 2025-02-05 | 1.800 | 1.840 | 1.780 | 1.810 | 1.810 | 369,135,393 |
| 2025-01-27 | 1.800 | 1.860 | 1.770 | 1.780 | 1.780 | 450,405,590 |
| 2025-01-24 | 1.770 | 1.810 | 1.760 | 1.800 | 1.800 | 377,506,457 |
| 2025-01-23 | 1.790 | 1.820 | 1.770 | 1.770 | 1.770 | 318,863,735 |
| 2025-01-22 | 1.790 | 1.790 | 1.760 | 1.770 | 1.770 | 202,339,462 |
| 2025-01-21 | 1.810 | 1.820 | 1.780 | 1.780 | 1.780 | 201,356,720 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-29 | 0.0190 CNY |
| 2019-07-12 | 0.0070 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.